STOR Historical USD Price
Daily close · Aug 21, 2020 → Nov 26, 2021Daily price history
Oct 8, 2021 → Nov 26, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-26 | $18.03 | $18.09 | $15.70 | $16.20 | $2,245.90 |
| 2021-11-25 | $17.03 | $18.10 | $16.96 | $18.00 | $2,495.07 |
| 2021-11-24 | $17.32 | $17.41 | $16.66 | $17.01 | $2,356.90 |
| 2021-11-23 | $16.28 | $17.45 | $16.22 | $17.30 | $2,398.27 |
| 2021-11-22 | $16.78 | $17.12 | $16.10 | $16.31 | $2,260.23 |
| 2021-11-21 | $17.57 | $17.58 | $16.92 | $16.92 | $2,344.58 |
| 2021-11-20 | $17.13 | $17.65 | $16.79 | $17.58 | $2,436.53 |
| 2021-11-19 | $15.96 | $17.15 | $15.87 | $17.10 | $2,370.73 |
| 2021-11-18 | $17.10 | $17.10 | $15.79 | $15.91 | $7,503.45 |
| 2021-11-17 | $17.43 | $17.59 | $16.91 | $17.47 | $6,410.01 |
| 2021-11-16 | $18.83 | $18.83 | $17.16 | $17.43 | $6,398.46 |
| 2021-11-15 | $19.15 | $19.66 | $18.79 | $18.87 | $6,926.66 |
| 2021-11-14 | $19.08 | $19.34 | $18.62 | $19.12 | $7,016.45 |
| 2021-11-13 | $19.29 | $19.41 | $18.77 | $19.10 | $7,008.04 |
| 2021-11-12 | $19.50 | $19.83 | $18.65 | $19.30 | $7,081.81 |
| 2021-11-11 | $19.13 | $19.73 | $18.93 | $19.50 | $7,154.68 |
| 2021-11-10 | $19.55 | $20.07 | $18.72 | $19.13 | $7,020.13 |
| 2021-11-09 | $19.63 | $19.81 | $19.55 | $19.57 | $7,181.93 |
| 2021-11-07 | $18.95 | $19.44 | $18.90 | $19.30 | $18,111.61 |
| 2021-11-06 | $18.79 | $18.96 | $18.27 | $18.93 | $17,766.26 |
| 2021-11-05 | $19.03 | $19.14 | $18.69 | $18.80 | $17,647.69 |
| 2021-11-04 | $19.32 | $19.32 | $18.59 | $19.02 | $17,846.73 |
| 2021-11-03 | $19.25 | $19.53 | $18.76 | $19.32 | $18,131.43 |
| 2021-11-02 | $18.14 | $19.28 | $17.93 | $19.25 | $18,066.80 |
| 2021-11-01 | $18.00 | $18.34 | $17.49 | $18.17 | $17,049.97 |
| 2021-10-31 | $18.13 | $18.43 | $17.54 | $18.02 | $16,907.45 |
| 2021-10-30 | $18.51 | $18.51 | $17.88 | $18.09 | $30,068.73 |
| 2021-10-10 | $15.59 | $15.68 | $15.03 | $15.13 | $5,328.98 |
| 2021-10-09 | $15.52 | $15.78 | $15.46 | $15.61 | $5,497.67 |
| 2021-10-08 | $15.63 | $15.95 | $15.48 | $15.50 | $5,460.27 |